Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 91.75 | 92.38 | 90.84 | 90.90 | 548,731 | -1.16(-1.26%) |
Aug 28, 2015 | 91.56 | 92.67 | 90.30 | 92.06 | 457,567 | +0.26(+0.28%) |
Aug 27, 2015 | 90.08 | 92.07 | 89.34 | 91.80 | 485,695 | +3.04(+3.42%) |
Aug 26, 2015 | 88.14 | 88.97 | 86.52 | 88.76 | 736,109 | +2.51(+2.91%) |
Aug 25, 2015 | 90.01 | 90.16 | 86.18 | 86.26 | 1,077,129 | -1.37(-1.56%) |
Aug 24, 2015 | 84.75 | 90.20 | 83.92 | 87.62 | 1,338,575 | -1.59(-1.78%) |
Aug 21, 2015 | 91.15 | 91.49 | 89.15 | 89.21 | 639,507 | -2.68(-2.91%) |
Aug 20, 2015 | 94.38 | 94.95 | 91.86 | 91.89 | 540,454 | -3.39(-3.56%) |
Aug 19, 2015 | 95.87 | 96.38 | 94.64 | 95.27 | 304,170 | -1.15(-1.19%) |
Aug 18, 2015 | 96.44 | 97.21 | 96.31 | 96.42 | 413,410 | -0.34(-0.35%) |
Aug 17, 2015 | 94.99 | 96.80 | 94.37 | 96.76 | 463,387 | +1.23(+1.29%) |
Aug 14, 2015 | 94.51 | 95.63 | 94.25 | 95.53 | 308,921 | +0.96(+1.01%) |
Aug 13, 2015 | 93.61 | 95.02 | 93.45 | 94.57 | 402,847 | +0.63(+0.67%) |
Aug 12, 2015 | 93.05 | 94.35 | 92.50 | 93.95 | 401,242 | -0.05(-0.05%) |
Aug 11, 2015 | 93.71 | 94.24 | 93.42 | 93.99 | 441,686 | -0.62(-0.65%) |
Aug 10, 2015 | 94.25 | 94.78 | 93.81 | 94.61 | 451,113 | +1.98(+2.14%) |
Aug 07, 2015 | 93.01 | 93.51 | 91.91 | 92.63 | 595,730 | -0.64(-0.68%) |
Aug 06, 2015 | 94.71 | 94.71 | 92.73 | 93.26 | 331,198 | -1.41(-1.49%) |
Aug 05, 2015 | 94.25 | 95.41 | 93.88 | 94.68 | 394,660 | +0.91(+0.97%) |
Aug 04, 2015 | 94.96 | 95.76 | 93.26 | 93.77 | 391,034 | -1.09(-1.15%) |
Aug 03, 2015 | 95.92 | 96.00 | 94.23 | 94.86 | 686,306 | -1.12(-1.17%) |
Jul 31, 2015 | 97.14 | 97.14 | 95.93 | 95.98 | 825,472 | -1.14(-1.17%) |
Jul 30, 2015 | 95.95 | 97.76 | 95.50 | 97.11 | 883,207 | +0.36(+0.37%) |
Jul 29, 2015 | 94.27 | 96.79 | 94.02 | 96.75 | 814,606 | +2.27(+2.40%) |
Jul 28, 2015 | 93.74 | 94.86 | 92.55 | 94.49 | 1,266,694 | +1.60(+1.73%) |
Jul 27, 2015 | 88.34 | 95.18 | 88.33 | 92.88 | 1,764,095 | +6.25(+7.21%) |
Jul 24, 2015 | 88.98 | 89.06 | 86.51 | 86.63 | 715,143 | -2.22(-2.50%) |
Jul 23, 2015 | 91.05 | 91.73 | 88.45 | 88.85 | 596,531 | +0.41(+0.46%) |
Jul 22, 2015 | 88.94 | 89.37 | 87.78 | 88.44 | 836,042 | -0.63(-0.70%) |
Jul 21, 2015 | 90.10 | 90.74 | 89.04 | 89.07 | 787,920 | -1.13(-1.25%) |
Jul 20, 2015 | 89.78 | 90.85 | 89.71 | 90.20 | 320,390 | +0.40(+0.44%) |
Jul 17, 2015 | 90.08 | 90.63 | 89.49 | 89.80 | 364,223 | -0.48(-0.54%) |
Jul 16, 2015 | 90.57 | 90.77 | 90.20 | 90.28 | 327,130 | +0.38(+0.42%) |
Jul 15, 2015 | 90.75 | 91.03 | 89.74 | 89.90 | 366,838 | -0.97(-1.06%) |
Jul 14, 2015 | 90.52 | 91.22 | 90.16 | 90.87 | 310,253 | +0.31(+0.35%) |
Jul 13, 2015 | 89.98 | 91.29 | 89.43 | 90.56 | 435,563 | +1.23(+1.38%) |
Jul 10, 2015 | 89.38 | 89.87 | 88.69 | 89.33 | 358,102 | +0.93(+1.05%) |
Jul 09, 2015 | 89.11 | 89.33 | 88.37 | 88.40 | 368,425 | +0.42(+0.47%) |
Jul 08, 2015 | 88.53 | 88.98 | 87.37 | 87.98 | 449,273 | -1.43(-1.60%) |
Jul 07, 2015 | 89.02 | 89.49 | 87.78 | 89.41 | 340,011 | +0.31(+0.35%) |
Jul 06, 2015 | 88.80 | 90.11 | 88.36 | 89.10 | 343,606 | -0.46(-0.51%) |
Jul 02, 2015 | 89.58 | 89.55 | 89.55 | 89.55 | 418,571 | +0.29(+0.33%) |
Jul 01, 2015 | 90.31 | 90.62 | 88.94 | 89.26 | 588,524 | -0.12(-0.14%) |
Jun 30, 2015 | 90.15 | 90.16 | 89.17 | 89.38 | 841,818 | +0.65(+0.74%) |
Jun 29, 2015 | 89.92 | 90.26 | 88.67 | 88.73 | 566,400 | -1.87(-2.06%) |
Jun 26, 2015 | 91.00 | 91.06 | 90.51 | 90.60 | 478,606 | -0.23(-0.25%) |
Jun 25, 2015 | 92.90 | 93.07 | 90.67 | 90.82 | 540,418 | -1.96(-2.12%) |
Jun 24, 2015 | 94.14 | 94.26 | 92.63 | 92.79 | 373,762 | -1.45(-1.54%) |
Jun 23, 2015 | 93.81 | 94.61 | 93.70 | 94.24 | 439,831 | +0.66(+0.71%) |
Jun 22, 2015 | 94.41 | 94.59 | 93.25 | 93.58 | 546,794 | -0.07(-0.07%) |
Jun 19, 2015 | 94.41 | 94.60 | 93.59 | 93.64 | 517,109 | -0.62(-0.65%) |
Jun 18, 2015 | 94.26 | 94.61 | 93.72 | 94.26 | 430,149 | +0.32(+0.34%) |
Jun 17, 2015 | 93.58 | 94.36 | 93.43 | 93.94 | 642,029 | +0.63(+0.67%) |
Jun 16, 2015 | 93.33 | 93.99 | 92.71 | 93.31 | 584,754 | -0.20(-0.21%) |
Jun 15, 2015 | 93.62 | 93.89 | 92.87 | 93.51 | 423,743 | -0.95(-1.00%) |
Jun 12, 2015 | 95.61 | 95.63 | 94.37 | 94.46 | 335,010 | -1.52(-1.58%) |
Jun 11, 2015 | 95.35 | 96.30 | 95.35 | 95.98 | 406,714 | +0.72(+0.76%) |
Jun 10, 2015 | 94.37 | 95.51 | 94.05 | 95.25 | 406,166 | +1.46(+1.56%) |
Jun 09, 2015 | 93.98 | 94.49 | 93.37 | 93.79 | 259,063 | -0.28(-0.30%) |
Jun 08, 2015 | 94.53 | 94.63 | 93.96 | 94.08 | 220,035 | -0.55(-0.58%) |
Jun 05, 2015 | 93.46 | 94.71 | 93.21 | 94.63 | 247,377 | +0.90(+0.96%) |
Jun 04, 2015 | 93.77 | 94.48 | 92.98 | 93.73 | 396,333 | -1.00(-1.05%) |
Jun 03, 2015 | 94.86 | 95.42 | 94.60 | 94.72 | 352,178 | +0.11(+0.12%) |
Jun 02, 2015 | 94.39 | 95.25 | 93.97 | 94.61 | 327,317 | -0.10(-0.11%) |